| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.50 | 4.72% | 11,095,900 | 21,300 | 0 |
8.49
11.80
10.70
|
|
2 tháng
(2026-07-20) |
0.65 | 6.22% | 16,624,700 | 21,300 | 0 |
8.49
11.80
10.70
|
|
3 tháng
(2026-06-22) |
-0.25 | -2.20% | 21,113,200 | 21,300 | 0 |
8.49
11.80
10.70
|
|
6 tháng
(2026-03-23) |
-1.05 | -8.64% | 44,098,800 | 21,300 | 0 |
8.49
16.60
10.70
|
|
12 tháng
(2025-09-23) |
0.05 | 0.45% | 78,040,400 | 21,300 | 0 |
8.28
16.60
10.70
|
|
24 tháng
(2024-09-30) |
0.83 | 8.03% | 155,623,500 | 21,300 | 0 |
8.28
16.60
10.70
|
|
36 tháng
(2023-10-04) |
3.93 | 54.85% | 177,524,000 | 21,300 | 0 |
5.22
16.60
10.70
|
|
60 tháng
(2021-10-14) |
-5.75 | -34.11% | 257,375,500 | 45,694 | 0.9 |
4
16.85
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
10.70
|
887,500 | 10.80 | 11.10 | 10.70 | 19,700 | 0 | 0 |
| 17/09/2026 |
11.10
|
1,137,600 | 11.20 | 11.25 | 11 | 15,000 | 0 | 0 |
| 16/09/2026 |
11.10
|
1,042,300 | 10.75 | 11.10 | 10.70 | 10,200 | 3,900 | 0 |
| 15/09/2026 |
10.75
|
546,400 | 10.70 | 10.75 | 10.60 | 0 | 0 | 0 |
| 14/09/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 11/09/2026 |
10.40
|
246,300 | 10.60 | 10.65 | 10.40 | 0 | 0 | 0 |
| 10/09/2026 |
10.60
|
179,100 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 09/09/2026 |
10.80
|
244,600 | 10.75 | 10.80 | 10.50 | 0 | 0 | 0 |
| 08/09/2026 |
10.65
|
214,400 | 10.90 | 10.95 | 10.65 | 0 | 0 | 0 |
| 07/09/2026 |
10.90
|
159,600 | 11 | 11.15 | 10.80 | 0 | 0 | 0 |
| 04/09/2026 |
10.80
|
244,500 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 03/09/2026 |
11
|
347,200 | 11.25 | 11.25 | 11 | 0 | 0 | 0 |
| 02/09/2026 |
10.05
|
1,612,600 | 9.94 | 10.60 | 9.94 | 0 | 0 | 0 |
| 01/09/2026 |
8.49
|
30,500 | 8.65 | 8.65 | 8.20 | 0 | 0 | 0 |
| 31/08/2026 |
10.60
|
234,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
| 28/08/2026 |
11.25
|
332,100 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
| 27/08/2026 |
11.25
|
345,700 | 11.25 | 11.50 | 11.05 | 0 | 0 | 0 |
| 26/08/2026 |
11.25
|
380,900 | 11.30 | 11.30 | 11.05 | 0 | 0 | 0 |
| 25/08/2026 |
11.30
|
925,100 | 11.50 | 11.60 | 11 | 0 | 0 | 0 |
| 24/08/2026 |
11.60
|
838,800 | 11.80 | 12.15 | 11.50 | 0 | 0 | 0 |
| 21/08/2026 |
11.80
|
846,500 | 11.35 | 11.90 | 11.20 | 0 | 0 | 0 |
| 20/08/2026 |
11.20
|
692,100 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
| 19/08/2026 |
10.60
|
260,600 | 10.55 | 10.65 | 10.55 | 0 | 0 | 0 |
| 18/08/2026 |
10.55
|
137,600 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 17/08/2026 |
10.70
|
253,600 | 10.40 | 10.75 | 10.40 | 0 | 0 | 0 |
| 14/08/2026 |
10.40
|
115,800 | 10.55 | 10.55 | 10.40 | 0 | 0 | 0 |
| 13/08/2026 |
10.40
|
92,700 | 10.35 | 10.50 | 10.30 | 0 | 0 | 0 |
| 12/08/2026 |
10.35
|
28,200 | 10.35 | 10.45 | 10.35 | 0 | 0 | 0 |
| 11/08/2026 |
10.35
|
170,900 | 10.60 | 10.60 | 10.35 | 0 | 0 | 0 |
| 10/08/2026 |
10.60
|
217,500 | 10.70 | 10.85 | 10.50 | 0 | 0 | 0 |
| 07/08/2026 |
10.70
|
641,500 | 10.60 | 10.80 | 10.45 | 0 | 0 | 0 |
| 06/08/2026 |
10.75
|
312,300 | 10.60 | 10.75 | 10 | 0 | 0 | 0 |
| 05/08/2026 |
10.55
|
212,000 | 10.60 | 10.60 | 10.45 | 0 | 0 | 0 |
| 04/08/2026 |
10.60
|
154,300 | 10.60 | 10.70 | 10.55 | 0 | 0 | 0 |
| 03/08/2026 |
10.55
|
383,400 | 10.65 | 10.70 | 10.55 | 0 | 0 | 0 |
| 31/07/2026 |
10.70
|
426,100 | 10.60 | 10.95 | 10.60 | 0 | 0 | 0 |
| 30/07/2026 |
10.80
|
744,700 | 10.65 | 10.90 | 10.60 | 0 | 0 | 0 |
| 29/07/2026 |
10.70
|
672,600 | 10.55 | 10.70 | 10.45 | 0 | 0 | 0 |
| 28/07/2026 |
10.60
|
126,500 | 10.55 | 10.60 | 10.45 | 0 | 0 | 0 |
| 27/07/2026 |
10.55
|
84,400 | 10.45 | 10.85 | 10.45 | 0 | 0 | 0 |
| 24/07/2026 |
10.60
|
283,200 | 10.65 | 10.70 | 10.45 | 0 | 0 | 0 |
| 23/07/2026 |
10.80
|
103,400 | 10.55 | 10.80 | 10.45 | 0 | 0 | 0 |
| 22/07/2026 |
10.40
|
132,700 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 21/07/2026 |
10.70
|
60,500 | 10.75 | 10.75 | 10.45 | 0 | 0 | 0 |
| 20/07/2026 |
10.45
|
174,900 | 10.75 | 10.75 | 10.20 | 0 | 0 | 0 |
| 17/07/2026 |
10.75
|
219,900 | 10.70 | 10.80 | 10.45 | 0 | 0 | 0 |
| 16/07/2026 |
10.65
|
112,700 | 10.75 | 11 | 10.50 | 0 | 0 | 0 |
| 15/07/2026 |
10.85
|
383,400 | 11.10 | 11.25 | 10.70 | 0 | 0 | 0 |
| 14/07/2026 |
11.10
|
297,300 | 11.10 | 11.25 | 10.80 | 0 | 0 | 0 |
| 13/07/2026 |
11.10
|
339,300 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 |
| 10/07/2026 |
10.90
|
239,700 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
| 09/07/2026 |
10.90
|
425,500 | 10.65 | 11.05 | 10.65 | 0 | 0 | 0 |
| 08/07/2026 |
10.75
|
300,500 | 10.65 | 11 | 10.50 | 0 | 0 | 0 |
| 07/07/2026 |
10.80
|
359,600 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 06/07/2026 |
10.70
|
248,200 | 10.70 | 10.80 | 10.55 | 0 | 0 | 0 |
| 03/07/2026 |
10.80
|
106,400 | 10.50 | 10.85 | 10.35 | 0 | 0 | 0 |
| 02/07/2026 |
10.60
|
88,000 | 10.60 | 10.60 | 10.35 | 0 | 0 | 0 |
| 01/07/2026 |
10.60
|
25,200 | 10.75 | 10.80 | 10.60 | 0 | 0 | 0 |
| 30/06/2026 |
10.80
|
225,000 | 10.90 | 11.10 | 10.55 | 0 | 0 | 0 |
| 29/06/2026 |
11.10
|
232,200 | 11 | 11.30 | 10.75 | 0 | 0 | 0 |
| 26/06/2026 |
11.25
|
148,200 | 11.10 | 11.45 | 10.80 | 0 | 0 | 0 |
| 25/06/2026 |
11.20
|
411,100 | 11 | 11.20 | 10.30 | 0 | 0 | 0 |
| 24/06/2026 |
11.05
|
98,500 | 11 | 11.20 | 10.65 | 0 | 0 | 0 |
| 23/06/2026 |
11
|
180,600 | 11.20 | 11.55 | 10.75 | 0 | 0 | 0 |
| 22/06/2026 |
11.35
|
47,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 19/06/2026 |
11.75
|
20,800 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
| 18/06/2026 |
11.80
|
39,200 | 11.80 | 11.95 | 11.40 | 0 | 0 | 0 |
| 17/06/2026 |
11.80
|
20,900 | 11.95 | 11.95 | 11.45 | 0 | 0 | 0 |
| 16/06/2026 |
11.45
|
34,200 | 11.40 | 11.55 | 11.25 | 0 | 0 | 0 |
| 15/06/2026 |
11.45
|
37,200 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 12/06/2026 |
11.85
|
15,000 | 12 | 12 | 11.45 | 0 | 0 | 0 |
| 11/06/2026 |
12
|
144,300 | 12.30 | 12.30 | 11.15 | 0 | 0 | 0 |
| 10/06/2026 |
11.95
|
192,600 | 12.45 | 12.45 | 11.95 | 0 | 0 | 0 |
| 09/06/2026 |
12.80
|
28,600 | 13 | 13 | 12.45 | 0 | 0 | 0 |
| 08/06/2026 |
13
|
52,700 | 13.05 | 13.05 | 12.50 | 0 | 0 | 0 |
| 05/06/2026 |
13.05
|
45,800 | 12.55 | 13.05 | 12.40 | 0 | 0 | 0 |
| 04/06/2026 |
12.40
|
332,800 | 13.25 | 13.30 | 12.40 | 0 | 0 | 0 |
| 03/06/2026 |
13.30
|
243,800 | 13.65 | 14 | 13.25 | 0 | 0 | 0 |
| 02/06/2026 |
13.65
|
466,500 | 13.30 | 13.65 | 12.25 | 0 | 0 | 0 |
| 01/06/2026 |
13.15
|
250,800 | 14.40 | 14.40 | 13.15 | 0 | 0 | 0 |
| 29/05/2026 |
14.10
|
177,400 | 13.95 | 14.50 | 13.60 | 0 | 0 | 0 |
| 28/05/2026 |
14.15
|
65,300 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 27/05/2026 |
14.50
|
101,700 | 14.95 | 15 | 14.40 | 0 | 0 | 0 |
| 26/05/2026 |
14.85
|
202,500 | 14.40 | 14.85 | 14.40 | 0 | 0 | 0 |
| 25/05/2026 |
14.75
|
124,200 | 15.20 | 15.20 | 14.55 | 0 | 0 | 0 |
| 22/05/2026 |
15.20
|
203,100 | 15.95 | 15.95 | 15.20 | 0 | 0 | 0 |
| 21/05/2026 |
15.50
|
328,700 | 14.70 | 15.60 | 14.60 | 0 | 0 | 0 |
| 20/05/2026 |
14.60
|
304,000 | 15.40 | 15.40 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
15.40
|
236,900 | 15.55 | 15.70 | 14.95 | 0 | 0 | 0 |
| 18/05/2026 |
15.55
|
222,900 | 15.50 | 15.60 | 15.30 | 0 | 0 | 0 |
| 15/05/2026 |
15.50
|
274,700 | 15.75 | 16 | 15.45 | 0 | 0 | 0 |
| 14/05/2026 |
15.90
|
195,800 | 15.75 | 16 | 15.50 | 0 | 0 | 0 |
| 13/05/2026 |
15.75
|
280,600 | 15 | 15.75 | 15 | 0 | 0 | 0 |
| 12/05/2026 |
15.10
|
266,300 | 15.70 | 15.70 | 14.95 | 0 | 0 | 0 |
| 11/05/2026 |
15.85
|
672,100 | 16.50 | 16.50 | 15.45 | 0 | 0 | 0 |
| 08/05/2026 |
16.60
|
372,100 | 16.30 | 16.60 | 15.55 | 0 | 0 | 0 |
| 07/05/2026 |
15.85
|
501,600 | 16.15 | 16.30 | 15.50 | 0 | 0 | 0 |
| 06/05/2026 |
16.15
|
777,600 | 15.90 | 16.25 | 15.90 | 0 | 0 | 0 |
| 05/05/2026 |
15.90
|
664,900 | 15.15 | 15.90 | 15.05 | 0 | 0 | 0 |
| 04/05/2026 |
15.10
|
256,300 | 15 | 15.15 | 15 | 0 | 0 | 0 |